Datum    #     Open   #     Hoog   #     Laag   #     Slot
20160725 #   453.56   #   456.37   #   451.50   #   452.84   
20160726 #   452.42   #   454.79   #   450.29   #   454.06   
20160727 #   455.38   #   456.78   #   452.61   #   452.98   
20160728 #   451.26   #   453.41   #   447.82   #   447.82   
20160729 #   449.16   #   450.16   #   446.78   #   449.83   
20160801 #   451.45   #   451.67   #   444.08   #   444.97   
20160802 #   443.22   #   444.15   #   437.85   #   438.61   
20160803 #   440.64   #   441.67   #   437.85   #   440.36   
20160804 #   441.97   #   446.03   #   441.42   #   444.47   
20160805 #   444.47   #   449.49   #   444.29   #   448.12   
20160808 #   448.71   #   450.30   #   447.96   #   449.07   
20160809 #   449.18   #   453.95   #   449.13   #   453.80   
20160810 #   452.09   #   453.94   #   451.47   #   452.01   
20160811 #   452.57   #   455.50   #   449.62   #   455.50   
20160812 #   455.03   #   456.29   #   453.60   #   454.09   
20160815 #   454.88   #   456.44   #   453.99   #   454.51   
20160816 #   452.49   #   454.44   #   450.91   #   451.40   
20160817 #   451.03   #   451.55   #   446.35   #   447.57   
20160818 #   451.13   #   451.74   #   450.09   #   451.69   
20160819 #   450.91   #   451.18   #   446.92   #   448.72   
20160822 #   448.04   #   451.92   #   446.12   #   447.63   
20160823 #   449.42   #   453.34   #   449.21   #   452.18   
20160824 #   449.67   #   454.17   #   448.46   #   452.17   
20160825 #   450.43   #   450.91   #   447.96   #   449.94   
20160826 #   449.45   #   453.71   #   448.43   #   453.01   
20160829 #   451.29   #   452.72   #   448.55   #   452.15   
20160830 #   453.73   #   457.70   #   453.37   #   455.82   
20160831 #   455.56   #   457.92   #   454.22   #   454.38   
20160901 #   455.72   #   458.68   #   452.50   #   453.87   
20160902 #   455.31   #   464.47   #   454.25   #   463.60   
20160905 #   465.21   #   466.17   #   463.44   #   464.13   
20160906 #   465.05   #   465.11   #   460.50   #   461.11   
20160907 #   462.03   #   463.76   #   461.41   #   463.27   
20160908 #   461.99   #   462.37   #   455.05   #   459.50   
20160909 #   457.78   #   458.81   #   451.54   #   452.88   
20160912 #   445.83   #   447.60   #   442.84   #   447.60   
20160913 #   449.79   #   450.14   #   442.35   #   442.61   
20160914 #   444.57   #   444.88   #   440.60   #   441.03   
20160915 #   440.56   #   443.42   #   439.93   #   443.20   
20160916 #   442.34   #   443.72   #   437.62   #   439.07   
20160919 #   442.64   #   445.49   #   442.31   #   444.70   
20160920 #   443.78   #   446.52   #   443.22   #   444.45   
20160921 #   448.65   #   450.15   #   446.88   #   447.53   
20160922 #   450.79   #   457.88   #   450.48   #   455.51   
20160923 #   454.29   #   455.61   #   453.53   #   454.48   
20160926 #   451.51   #   451.62   #   446.86   #   447.87   
20160927 #   450.84   #   451.10   #   444.14   #   447.83   
20160928 #   448.82   #   453.32   #   448.82   #   450.27   
20160929 #   456.04   #   456.75   #   450.69   #   451.55   
20160930 #   446.38   #   453.65   #   442.71   #   452.33   
20161003 #   452.55   #   454.71   #   451.42   #   452.99   
20161004 #   453.49   #   460.08   #   453.17   #   458.32   
20161005 #   454.60   #   456.66   #   452.10   #   456.06   
20161006 #   457.47   #   457.57   #   454.64   #   454.82   
20161007 #   455.64   #   455.64   #   449.95   #   450.06   
20161010 #   450.71   #   455.58   #   448.83   #   455.24   
20161011 #   454.11   #   456.94   #   450.91   #   451.25   
20161012 #   451.61   #   452.73   #   450.13   #   450.66   
20161013 #   447.32   #   447.32   #   442.72   #   445.20   
20161014 #   446.68   #   453.37   #   446.41   #   450.50   
20161017 #   448.85   #   450.73   #   446.90   #   448.04   
20161018 #   450.67   #   454.42   #   450.53   #   453.13   
20161019 #   454.11   #   455.55   #   452.36   #   454.68   
20161020 #   455.40   #   457.18   #   452.36   #   456.06   
20161021 #   457.07   #   458.61   #   455.02   #   457.40   
20161024 #   459.63   #   463.03   #   459.36   #   459.75   
20161025 #   460.68   #   462.06   #   458.53   #   459.29   
20161026 #   457.76   #   458.12   #   453.13   #   455.82   
20161027 #   454.91   #   459.27   #   453.47   #   455.71   
20161028 #   450.75   #   455.87   #   449.21   #   455.38   
20161031 #   453.25   #   454.67   #   451.42   #   452.59   
20161101 #   456.32   #   457.54   #   449.40   #   449.71   
20161102 #   447.00   #   447.00   #   443.48   #   443.77   
20161103 #   445.22   #   447.42   #   442.31   #   442.31   
20161104 #   440.43   #   441.68   #   438.19   #   440.51   
20161107 #   445.99   #   448.22   #   445.35   #   448.22   
20161108 #   447.67   #   450.79   #   446.88   #   450.18   
20161109 #   437.21   #   454.42   #   436.28   #   454.36   
20161110 #   456.76   #   459.57   #   447.86   #   450.01   
20161111 #   452.61   #   453.28   #   444.20   #   445.41   
20161114 #   449.57   #   451.57   #   445.79   #   446.76   
20161115 #   449.22   #   451.52   #   448.66   #   450.54   
20161116 #   452.38   #   453.05   #   447.29   #   449.66   
20161117 #   448.46   #   451.83   #   447.27   #   451.82   
20161118 #   453.15   #   453.78   #   449.05   #   450.68   
20161121 #   452.67   #   454.13   #   448.42   #   453.03   
20161122 #   456.72   #   458.45   #   455.99   #   456.40   
20161123 #   457.84   #   459.06   #   454.74   #   456.41   
20161124 #   457.86   #   458.51   #   455.62   #   457.44   
20161125 #   458.05   #   458.41   #   455.86   #   457.99   
20161128 #   455.90   #   456.57   #   451.51   #   452.71   
20161129 #   451.26   #   453.34   #   449.51   #   452.50   
20161130 #   452.30   #   458.91   #   451.36   #   457.21   
20161201 #   455.89   #   457.36   #   452.30   #   453.60   
20161202 #   450.06   #   450.74   #   445.65   #   449.60   
20161205 #   447.59   #   457.91   #   447.43   #   454.47   
20161206 #   455.10   #   459.82   #   453.64   #   459.31   
20161207 #   462.80   #   463.23   #   460.73   #   462.11   
20161208 #   463.44   #   467.39   #   462.03   #   466.67   
20161209 #   467.04   #   470.45   #   466.95   #   469.77   
20161212 #   470.84   #   472.21   #   469.07   #   470.38   
20161213 #   470.69   #   474.33   #   470.01   #   473.65   
20161214 #   472.55   #   473.88   #   472.20   #   472.20   
20161215 #   473.52   #   477.17   #   473.18   #   476.52   
20161216 #   476.58   #   479.73   #   475.54   #   477.70   
20161219 #   477.76   #   480.41   #   477.76   #   480.35   
20161220 #   480.75   #   484.16   #   480.42   #   484.04   
20161221 #   483.21   #   484.21   #   481.71   #   483.21   
20161222 #   481.91   #   482.93   #   481.24   #   482.47   
20161223 #   483.00   #   483.67   #   482.27   #   482.86   
20161227 #   483.12   #   484.10   #   482.82   #   483.58   
20161228 #   483.43   #   484.20   #   482.99   #   484.20   
20161229 #   481.69   #   483.08   #   481.48   #   482.46   
20161230 #   482.21   #   483.54   #   480.54   #   483.17   
20170102 #   481.16   #   487.10   #   481.01   #   486.37   
20170103 #   488.07   #   489.91   #   487.31   #   487.99   
20170104 #   489.68   #   489.68   #   486.51   #   487.58   
20170105 #   486.50   #   488.32   #   485.78   #   486.93   
20170106 #   486.59   #   487.34   #   485.06   #   487.00   
20170109 #   487.75   #   487.75   #   484.02   #   485.10   
20170110 #   485.26   #   486.23   #   483.02   #   484.74   
20170111 #   484.41   #   488.86   #   482.90   #   486.58   
20170112 #   485.17   #   486.48   #   482.41   #   483.09   
20170113 #   485.68   #   488.11   #   484.85   #   488.09   
20170116 #   485.22   #   486.17   #   484.07   #   484.13   
20170117 #   482.34   #   484.06   #   480.53   #   481.77   
20170118 #   484.73   #   485.44   #   481.87   #   484.75   
20170119 #   486.57   #   486.59   #   482.69   #   484.64   
20170120 #   484.56   #   487.96   #   483.38   #   485.98   
20170123 #   483.89   #   485.45   #   481.30   #   482.71